Dark

TSLA20270319P270
TSLA Mar 19 2027 270.00 Put (TSLA270319P00270000)
option OPRA

EOD

Sep 21, 2026

7.73-14.586%(-1.32)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.0000	8.0000	7.6000	7.7300	-14.586%	28	3,906	0.000%
2026-09-18	8.7600	9.2500	8.7600	9.0500	+0.556%	163	3,883	-14.586%
2026-09-17	8.9100	9.3500	8.6700	9.0000	-11.765%	67	3,753	-14.111%
2026-09-16	9.5500	10.5000	9.5500	10.2000	-1.449%	238	3,727	-24.216%
2026-09-15	10.2000	10.3500	9.6400	10.3500	+5.076%	8	3,591	-25.314%
2026-09-14	9.7500	9.9500	9.4000	9.8500	+2.604%	25	3,590	-21.523%
2026-09-11	9.5000	9.6000	9.3500	9.6000	-2.041%	27	3,568	-19.479%
2026-09-10	9.5000	9.8000	9.5000	9.8000	+3.158%	59	3,561	-21.122%
2026-09-09	8.9000	9.5000	8.9000	9.5000	+1.064%	57	3,578	-18.632%
2026-09-08	10.0500	10.0500	8.9000	9.4000	-10.816%	35	3,584	-17.766%
2026-09-04	10.1500	10.6500	10.1500	10.5400	+23.275%	54	3,533	-26.660%
2026-09-03	9.3800	9.4000	8.4800	8.5500	-25.000%	35	3,533	-9.591%
2026-09-02	11.6500	11.6500	10.9500	11.4000	+2.703%	22	3,545	-32.193%
2026-09-01	11.0500	11.2200	10.7000	11.1000	+11.895%	32	3,536	-30.360%
2026-08-31	11.1700	11.1700	9.8700	9.9200	-21.395%	214	3,514	-22.077%
2026-08-28	11.4000	12.6200	11.4000	12.6200	+5.784%	44	3,548	-38.748%
2026-08-27	11.9300	11.9300	11.9300	11.9300	-9.278%	1	3,547	-35.205%
2026-08-26	13.9000	13.9000	12.9000	13.1500	+8.678%	21	3,547	-41.217%
2026-08-25	12.1000	12.1000	12.1000	12.1000	-8.333%	1	3,538	-36.116%
2026-08-24	12.7000	13.2000	11.9500	13.2000	+10.000%	307	3,538	-41.439%
2026-08-21	12.6500	12.6500	11.8500	12.0000	-19.625%	68	3,244	-35.583%
2026-08-20	14.4000	14.9500	14.4000	14.9300	+7.798%	19	3,241	-48.225%
2026-08-19	14.9000	14.9000	13.5000	13.8500	-9.477%	16	3,231	-44.188%
2026-08-18	15.3800	15.3900	15.3000	15.3000	+4.795%	65	3,232	-49.477%
2026-08-17	15.2200	15.2200	14.4600	14.6000	0.000%	21	3,167	-47.055%
2026-08-14	14.1400	15.2000	14.1400	14.6000	-2.861%	177	3,168	-47.055%
2026-08-13	17.1000	17.1000	15.0300	15.0300	-12.870%	63	3,112	-48.570%
2026-08-12	17.4800	17.8000	17.2000	17.2500	+2.374%	14	3,135	-55.188%
2026-08-11	16.8500	16.8500	16.8500	16.8500	-4.856%	100	3,135	-54.125%
2026-08-10	18.7500	19.0000	17.7000	17.7100	-5.040%	47	3,135	-56.352%
2026-08-07	18.9500	18.9500	18.1700	18.6500	-10.120%	105	3,111	-58.552%
2026-08-06	22.0500	22.0500	20.7500	20.7500	-0.955%	16	3,170	-62.747%
2026-08-05	20.6000	21.1700	20.5500	20.9500	+2.847%	92	3,170	-63.103%
2026-08-04	20.6500	21.5000	20.3700	20.3700	-5.256%	28	3,147	-62.052%
2026-08-03	22.5500	22.5500	21.5000	21.5000	-11.157%	7	3,144	-64.047%
2026-07-31	25.9500	25.9500	24.2000	24.2000	-4.158%	224	3,143	-68.058%
2026-07-30	26.9000	26.9000	25.1500	25.2500	-10.935%	181	3,030	-69.386%
2026-07-29	25.1500	28.6500	25.1500	28.3500	+10.311%	727	2,916	-72.734%
2026-07-28	25.9700	27.4500	25.7000	25.7000	-0.194%	209	2,413	-69.922%
2026-07-27	25.8000	27.0000	25.6000	25.7500	+3.705%	322	2,492	-69.981%
2026-07-24	23.1500	26.5000	22.8000	24.8300	+7.957%	1,411	2,398	-68.868%
2026-07-23	18.0800	23.0000	18.0800	23.0000	+83.267%	213	2,265	-66.391%
2026-07-22	12.5500	12.5500	12.5500	12.5500	-8.059%	36	2,256	-38.406%
2026-07-20	13.2500	13.6500	13.2500	13.6500	+7.480%	8	2,283	-43.370%
2026-07-17	12.7000	12.7000	12.7000	12.7000	+3.758%	6	2,282	-39.134%
2026-07-16	12.3600	12.3600	12.2400	12.2400	+5.517%	13	2,282	-36.846%
2026-07-14	11.6000	11.6000	11.6000	11.6000	-1.024%	1	2,289	-33.362%
2026-07-09	11.8000	11.8000	11.7200	11.7200	+8.720%	70	2,289	-34.044%
2026-07-06	12.5500	12.5500	10.7800	10.7800	-18.580%	7	2,350	-28.293%
2026-07-02	12.5000	13.2400	12.4500	13.2400	+35.795%	1,706	749	-41.616%
2026-07-01	9.7500	9.7500	9.7500	9.7500	-7.583%	1	749	-20.718%
2026-06-30	11.0000	11.0000	10.5000	10.5500	-9.442%	7	749	-26.730%
2026-06-29	13.5500	13.5500	11.6500	11.6500	-25.559%	6	750	-33.648%
2026-06-24	15.6500	15.8500	15.6500	15.6500	+5.529%	148	750	-50.607%
2026-06-23	14.0900	14.8300	14.0900	14.8300	+20.569%	23	690	-47.876%
2026-06-22	12.8300	12.8300	12.3000	12.3000	-15.638%	2	692	-37.154%
2026-06-18	14.5800	14.5800	14.5800	14.5800	+3.404%	1	571	-46.982%
2026-06-17	13.2500	14.1000	13.2500	14.1000	+6.980%	183	571	-45.177%
2026-06-16	13.7000	13.7000	13.1800	13.1800	-2.370%	5	571	-41.351%
2026-06-15	13.2600	13.5000	13.2600	13.5000	-14.719%	14	582	-42.741%
2026-06-12	16.6500	17.0300	15.8300	15.8300	-9.127%	8	582	-51.169%
2026-06-11	17.5200	17.5200	17.4200	17.4200	-2.844%	7	582	-55.626%
2026-06-10	18.0200	18.3100	17.9300	17.9300	+9.933%	8	588	-56.888%
2026-06-09	14.2000	18.0800	14.2000	16.3100	+8.733%	227	586	-52.606%
2026-06-08	15.0000	15.0000	15.0000	15.0000	-11.504%	1	475	-48.467%
2026-06-05	13.5000	16.9500	13.5000	16.9500	+33.465%	10	476	-54.395%
2026-06-04	12.8000	12.8000	12.7000	12.7000	-0.936%	2	474	-39.134%
2026-06-03	12.8200	12.8200	12.8200	12.8200	-1.385%	1	473	-39.704%
2026-06-02	13.0800	13.0800	13.0000	13.0000	-2.985%	2	474	-40.538%
2026-06-01	13.4000	13.4000	13.4000	13.4000	+10.744%	5	474	-42.313%
2026-05-29	11.9500	12.1000	11.9500	12.1000	-2.498%	4	469	-36.116%
2026-05-28	12.4100	12.4100	12.4100	12.4100	-0.321%	1	469	-37.712%
2026-05-27	12.4600	12.4600	12.4500	12.4500	-9.124%	2	469	-37.912%
2026-05-22	13.6500	13.7000	13.6500	13.7000	-1.580%	2	467	-43.577%
2026-05-21	13.9200	13.9200	13.9200	13.9200	-3.266%	1	467	-44.468%
2026-05-20	14.3500	14.3900	14.3500	14.3900	-5.017%	11	467	-46.282%
2026-05-19	15.2500	16.2000	15.1500	15.1500	+3.413%	15	467	-48.977%
2026-05-18	14.3100	14.6500	14.3100	14.6500	+9.084%	54	467	-47.235%
2026-05-15	13.4700	13.4700	13.2500	13.4300	+4.922%	7	467	-42.442%
2026-05-14	12.8000	12.8000	12.8000	12.8000	-1.387%	1	452	-39.609%
2026-05-13	13.8500	13.8500	12.9800	12.9800	-0.154%	4	453	-40.447%
2026-05-12	13.0000	13.0000	13.0000	13.0000	+1.642%	1	453	-40.538%
2026-05-11	13.4800	13.4800	12.7900	12.7900	-5.329%	7	453	-39.562%
2026-05-08	13.1500	13.5100	13.1500	13.5100	-8.469%	8	451	-42.783%
2026-05-07	13.9100	14.9500	13.9100	14.7600	-1.927%	8	452	-47.629%
2026-05-06	16.0000	16.0000	15.0000	15.0500	-6.114%	13	447	-48.638%
2026-05-05	16.0300	16.0300	16.0300	16.0300	-3.142%	5	439	-51.778%
2026-05-04	16.8000	16.8000	16.5500	16.5500	+3.438%	12	439	-53.293%
2026-05-01	15.8500	16.0000	15.8500	16.0000	-4.306%	10	428	-51.688%
2026-04-30	17.8500	17.8500	16.6700	16.7200	-8.883%	27	428	-53.768%
2026-04-29	18.3400	18.3500	18.0500	18.3500	+3.672%	6	439	-57.875%
2026-04-28	18.1000	18.1000	17.7000	17.7000	-1.667%	2	439	-56.328%
2026-04-27	19.7000	19.7000	18.0000	18.0000	-3.743%	3	438	-57.056%
2026-04-24	18.2300	18.7500	18.2300	18.7000	-2.094%	13	435	-58.663%
2026-04-23	18.6300	19.1000	18.4500	19.1000	+7.849%	5	434	-59.529%
2026-04-22	17.7500	17.7500	17.7100	17.7100	-2.155%	2	429	-56.352%
2026-04-20	17.8500	18.3000	17.7500	18.1000	+6.471%	11	430	-57.293%
2026-04-17	17.0000	17.0000	16.9500	17.0000	-12.008%	8	424	-54.529%
2026-04-16	19.2500	19.3200	19.0500	19.3200	+4.207%	10	419	-59.990%
2026-04-15	21.3000	21.3000	18.4000	18.5400	-13.080%	15	413	-58.306%
2026-04-14	21.6000	21.6000	21.3300	21.3300	-14.748%	3	413	-63.760%
2026-04-10	25.0200	25.0200	25.0200	25.0200	-9.805%	1	413	-69.105%
2026-04-09	26.6500	27.7400	26.6500	27.7400	-1.281%	51	414	-72.134%
2026-04-08	24.5500	28.1500	24.5500	28.1000	+0.107%	86	428	-72.491%
2026-04-07	28.1800	29.7500	28.0300	28.0700	+3.886%	42	355	-72.462%
2026-04-06	25.7500	27.0200	25.7500	27.0200	+4.729%	9	347	-71.392%
2026-04-02	24.3500	25.8000	24.2200	25.8000	+13.907%	12	340	-70.039%
2026-03-31	24.4000	24.4000	22.6500	22.6500	-15.485%	35	340	-65.872%
2026-03-30	25.0500	26.8000	25.0500	26.8000	+3.876%	5	337	-71.157%
2026-03-27	25.6000	26.0800	25.3000	25.8000	+12.615%	8	340	-70.039%
2026-03-26	22.0500	22.9100	22.0500	22.9100	+10.676%	2	334	-66.259%
2026-03-25	19.8000	20.7000	19.8000	20.7000	-4.608%	102	336	-62.657%
2026-03-23	20.9000	21.8500	20.9000	21.7000	-9.281%	93	387	-64.378%
2026-03-20	23.9200	23.9200	23.9200	23.9200	+10.485%	1	298	-67.684%
2026-03-19	21.6600	21.6600	21.6500	21.6500	+4.087%	2	297	-64.296%
2026-03-16	20.8000	20.8000	20.8000	20.8000	-4.587%	1	295	-62.837%
2026-03-12	21.4500	21.8000	21.4500	21.8000	+8.458%	101	295	-64.541%
2026-03-11	19.5000	20.1000	19.5000	20.1000	-11.454%	2	194	-61.542%
2026-03-09	23.8700	23.9500	22.7000	22.7000	+8.353%	58	193	-65.947%
2026-03-06	20.9500	20.9500	20.9500	20.9500	-3.811%	2	137	-63.103%
2026-03-02	21.8200	21.8200	21.7800	21.7800	+6.244%	2	137	-64.509%
2026-02-26	20.5000	20.5000	20.5000	20.5000	+3.535%	1	137	-62.293%
2026-02-20	19.8000	19.8000	19.8000	19.8000	-3.883%	1	136	-60.960%
2026-02-10	20.6000	20.6000	20.6000	20.6000	-15.400%	2	135	-62.476%
2026-02-05	25.2200	25.2200	24.0000	24.3500	+9.438%	3	135	-68.255%
2026-02-04	23.1500	23.2500	22.2500	22.2500	+11.529%	108	134	-65.258%
2026-02-03	20.2500	20.6500	19.9500	19.9500	-2.683%	28	26	-61.253%
2026-02-02	20.8500	20.8500	20.5000	20.5000	0.000%	2	0	-62.293%